Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00065000 | 2023-12-04 10:51AM EDT | 2024-05-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| FAST240621C00065000 | 2024-05-06 10:01AM EDT | 2024-06-21 | 3.60 | 3.30 | 3.50 | -0.70 | -16.28% | 2 | 292 | 23.15% |
| FAST240719C00065000 | 2023-11-24 1:37PM EDT | 2024-07-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 133 | 1,230 | 0.00% |
| FAST240816C00065000 | 2024-05-02 10:01AM EDT | 2024-08-16 | 5.10 | 4.50 | 4.80 | 0.00 | - | 1 | 97 | 25.42% |
| FAST241115C00065000 | 2024-04-11 11:18AM EDT | 2024-11-15 | 9.80 | 6.10 | 7.20 | 0.00 | - | - | 1 | 31.29% |
| FAST250117C00065000 | 2023-12-04 12:43PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| FAST250620C00065000 | 2024-04-25 9:48AM EDT | 2025-06-20 | 9.20 | 7.50 | 9.30 | 0.00 | - | 14 | 17 | 29.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00065000 | 2023-11-13 10:53AM EDT | 2024-05-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FAST240621P00065000 | 2024-05-06 12:46PM EDT | 2024-06-21 | 0.80 | 0.70 | 0.80 | +0.26 | +48.15% | 19 | 307 | 17.90% |
| FAST240719P00065000 | 2023-07-27 10:29AM EDT | 2024-07-19 | 8.20 | 8.50 | 9.00 | 0.00 | - | - | 1 | 82.74% |
| FAST240816P00065000 | 2024-04-26 11:07AM EDT | 2024-08-16 | 1.65 | 1.80 | 1.90 | 0.00 | - | 16 | 137 | 20.63% |
| FAST241115P00065000 | 2024-05-06 1:13PM EDT | 2024-11-15 | 3.06 | 2.95 | 3.10 | +0.36 | +13.33% | 6 | 1,032 | 21.50% |
| FAST250117P00065000 | 2023-11-03 3:55PM EDT | 2025-01-17 | 7.50 | 6.60 | 8.50 | 0.00 | - | 20 | 456 | 43.56% |
| FAST250620P00065000 | 2024-05-03 2:03PM EDT | 2025-06-20 | 4.46 | 4.70 | 4.90 | 0.00 | - | 11 | 117 | 21.34% |
© 2024 Yahoo. All rights reserved.